Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.30 | 16.30 | 14.30 | 14.40 | 63,538 | -1.30(-8.28%) |
Apr 28, 2022 | 16.00 | 16.10 | 14.40 | 15.70 | 72,691 | +0.40(+2.61%) |
Apr 27, 2022 | 15.30 | 16.16 | 14.90 | 15.30 | 64,439 | +0.10(+0.66%) |
Apr 26, 2022 | 16.00 | 16.27 | 15.10 | 15.20 | 96,766 | -1.30(-7.88%) |
Apr 25, 2022 | 16.00 | 17.20 | 15.80 | 16.50 | 109,637 | +0.00(+0.00%) |
Apr 22, 2022 | 17.10 | 18.30 | 16.30 | 16.50 | 68,886 | -0.70(-4.07%) |
Apr 21, 2022 | 18.40 | 18.70 | 16.80 | 17.20 | 102,256 | -1.10(-6.01%) |
Apr 20, 2022 | 19.60 | 19.90 | 18.20 | 18.30 | 76,138 | -1.30(-6.63%) |
Apr 19, 2022 | 18.40 | 20.40 | 17.80 | 19.60 | 122,948 | +1.20(+6.52%) |
Apr 18, 2022 | 20.30 | 20.30 | 17.90 | 18.40 | 122,609 | -2.00(-9.80%) |
Apr 14, 2022 | 20.40 | 21.80 | 20.10 | 20.40 | 103,178 | +0.00(+0.00%) |
Apr 13, 2022 | 21.40 | 21.50 | 19.80 | 20.40 | 137,607 | -0.80(-3.77%) |
Apr 12, 2022 | 23.20 | 23.20 | 20.50 | 21.20 | 118,931 | -0.90(-4.07%) |
Apr 11, 2022 | 22.20 | 22.20 | 20.30 | 22.10 | 140,007 | -0.50(-2.21%) |
Apr 08, 2022 | 23.60 | 23.90 | 21.60 | 22.60 | 206,204 | -1.20(-5.04%) |
Apr 07, 2022 | 29.10 | 29.10 | 22.60 | 23.80 | 580,030 | -3.50(-12.82%) |
Apr 06, 2022 | 22.30 | 30.70 | 22.00 | 27.30 | 1,015,533 | +5.00(+22.42%) |
Apr 05, 2022 | 25.70 | 25.90 | 21.55 | 22.30 | 209,638 | -1.90(-7.85%) |
Apr 04, 2022 | 25.30 | 26.90 | 23.30 | 24.20 | 292,471 | -0.20(-0.82%) |
Apr 01, 2022 | 22.50 | 24.85 | 22.10 | 24.40 | 254,808 | +2.30(+10.41%) |
Mar 31, 2022 | 19.70 | 22.20 | 19.00 | 22.10 | 234,840 | +2.60(+13.33%) |
Mar 30, 2022 | 20.20 | 21.95 | 19.20 | 19.50 | 354,127 | +0.40(+2.09%) |
Mar 29, 2022 | 16.10 | 21.10 | 15.70 | 19.10 | 358,740 | +3.10(+19.38%) |
Mar 28, 2022 | 16.30 | 16.50 | 14.80 | 16.00 | 145,579 | -0.50(-3.03%) |
Mar 25, 2022 | 15.70 | 16.60 | 15.20 | 16.50 | 123,123 | +0.70(+4.43%) |
Mar 24, 2022 | 15.90 | 16.10 | 14.90 | 15.80 | 115,023 | +0.20(+1.28%) |
Mar 23, 2022 | 16.00 | 16.50 | 15.50 | 15.60 | 161,972 | -0.80(-4.88%) |
Mar 22, 2022 | 17.20 | 18.00 | 15.50 | 16.40 | 377,355 | +0.00(+0.00%) |
Mar 21, 2022 | 15.00 | 17.20 | 14.70 | 16.40 | 417,933 | +2.20(+15.49%) |
Mar 18, 2022 | 12.90 | 16.00 | 12.70 | 14.20 | 375,874 | +1.50(+11.81%) |
Mar 17, 2022 | 12.20 | 14.00 | 11.90 | 12.70 | 341,977 | +1.30(+11.40%) |
Mar 16, 2022 | 10.30 | 11.50 | 10.30 | 11.40 | 104,168 | +1.20(+11.76%) |
Mar 15, 2022 | 10.40 | 10.60 | 9.934 | 10.20 | 46,199 | +0.22(+2.22%) |
Mar 14, 2022 | 11.50 | 11.50 | 9.900 | 9.978 | 124,564 | -1.42(-12.47%) |
Mar 11, 2022 | 11.60 | 11.90 | 11.20 | 11.40 | 73,546 | -0.80(-6.56%) |
Mar 10, 2022 | 11.20 | 13.00 | 10.80 | 12.20 | 228,917 | +0.90(+7.96%) |
Mar 09, 2022 | 12.80 | 12.90 | 10.30 | 11.30 | 329,445 | -0.40(-3.42%) |
Mar 08, 2022 | 8.800 | 13.20 | 8.523 | 11.70 | 801,624 | +2.84(+32.13%) |
Mar 07, 2022 | 8.300 | 9.548 | 8.069 | 8.855 | 243,142 | +0.30(+3.51%) |
Mar 04, 2022 | 8.695 | 8.800 | 8.130 | 8.555 | 51,822 | -0.21(-2.41%) |
Mar 03, 2022 | 9.200 | 9.300 | 8.530 | 8.766 | 44,617 | -0.45(-4.85%) |
Mar 02, 2022 | 8.900 | 9.248 | 8.700 | 9.213 | 55,584 | +0.28(+3.16%) |
Mar 01, 2022 | 9.440 | 9.800 | 8.500 | 8.931 | 146,880 | -0.51(-5.44%) |
Feb 28, 2022 | 9.324 | 9.797 | 9.210 | 9.445 | 96,092 | -0.23(-2.35%) |
Feb 25, 2022 | 9.545 | 9.700 | 8.800 | 9.672 | 154,886 | +0.49(+5.30%) |
Feb 24, 2022 | 7.500 | 9.799 | 7.399 | 9.185 | 234,685 | +1.08(+13.38%) |
Feb 23, 2022 | 10.20 | 10.20 | 8.030 | 8.101 | 216,665 | -1.24(-13.31%) |
Feb 22, 2022 | 9.500 | 9.620 | 8.610 | 9.345 | 225,682 | -0.85(-8.38%) |
Feb 18, 2022 | 10.20 | 0 | -1.40(-12.07%) | |||
Feb 17, 2022 | 12.20 | 12.90 | 11.30 | 11.60 | 592,877 | -1.10(-8.66%) |
Feb 16, 2022 | 14.70 | 15.70 | 12.10 | 12.70 | 3,956,544 | +0.00(+0.00%) |
Feb 15, 2022 | 9.000 | 13.70 | 9.030 | 12.70 | 2,286,367 | +3.95(+45.19%) |
Feb 14, 2022 | 7.500 | 9.192 | 7.500 | 8.747 | 371,240 | +1.25(+16.63%) |
Feb 11, 2022 | 6.900 | 7.700 | 6.700 | 7.500 | 113,580 | +0.52(+7.45%) |
Feb 10, 2022 | 6.499 | 7.200 | 6.300 | 6.980 | 82,556 | +0.55(+8.57%) |
Feb 09, 2022 | 6.700 | 6.700 | 6.300 | 6.429 | 49,670 | -0.10(-1.61%) |
Feb 08, 2022 | 7.000 | 7.246 | 6.400 | 6.534 | 38,018 | -0.27(-3.93%) |
Feb 07, 2022 | 7.093 | 7.400 | 6.749 | 6.801 | 34,114 | +0.09(+1.30%) |
Feb 04, 2022 | 6.800 | 6.867 | 6.500 | 6.714 | 47,394 | -0.18(-2.63%) |
Feb 03, 2022 | 7.100 | 6.400 | 6.895 | 45,322 | -0.20(-2.87%) | |
Feb 02, 2022 | 7.600 | 7.700 | 6.950 | 7.099 | 39,629 | -0.52(-6.81%) |